Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.99 | 13.00 | 12.73 | 12.78 | 638,768 | -0.34(-2.62%) |
Feb 28, 2008 | 13.32 | 13.32 | 13.10 | 13.13 | 585,386 | -0.25(-1.90%) |
Feb 27, 2008 | 13.39 | 13.45 | 13.33 | 13.38 | 323,490 | -0.07(-0.49%) |
Feb 26, 2008 | 13.34 | 13.51 | 13.31 | 13.45 | 834,638 | +0.14(+1.09%) |
Feb 25, 2008 | 13.06 | 13.32 | 13.05 | 13.30 | 1,653,804 | +0.12(+0.95%) |
Feb 22, 2008 | 13.02 | 13.19 | 12.90 | 13.18 | 2,122,994 | +0.19(+1.45%) |
Feb 21, 2008 | 13.19 | 13.24 | 12.97 | 12.99 | 863,706 | -0.21(-1.56%) |
Feb 20, 2008 | 12.94 | 13.24 | 12.94 | 13.19 | 1,221,417 | +0.11(+0.80%) |
Feb 19, 2008 | 13.26 | 13.27 | 13.05 | 13.09 | 747,815 | -0.06(-0.43%) |
Feb 18, 2008 | 13.04 | 13.15 | 13.00 | 13.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.04 | 13.15 | 13.00 | 13.15 | 344,935 | +0.04(+0.27%) |
Feb 14, 2008 | 13.40 | 13.40 | 13.08 | 13.11 | 423,412 | -0.19(-1.43%) |
Feb 13, 2008 | 13.50 | 13.50 | 13.19 | 13.30 | 217,637 | +0.12(+0.91%) |
Feb 12, 2008 | 12.96 | 13.32 | 12.96 | 13.18 | 2,003,740 | +0.05(+0.35%) |
Feb 11, 2008 | 12.94 | 13.14 | 12.91 | 13.13 | 1,858,174 | +0.17(+1.30%) |
Feb 08, 2008 | 13.02 | 13.10 | 12.92 | 12.97 | 381,892 | -0.09(-0.69%) |
Feb 07, 2008 | 12.80 | 13.16 | 12.80 | 13.06 | 249,142 | +0.25(+1.99%) |
Feb 06, 2008 | 13.05 | 13.15 | 12.80 | 12.80 | 162,886 | -0.14(-1.12%) |
Feb 05, 2008 | 13.07 | 13.20 | 12.93 | 12.95 | 272,389 | -0.30(-2.28%) |
Feb 04, 2008 | 13.50 | 13.50 | 13.25 | 13.25 | 243,644 | -0.26(-1.95%) |
Feb 01, 2008 | 13.31 | 13.52 | 13.26 | 13.51 | 251,857 | +0.24(+1.80%) |
Jan 31, 2008 | 12.69 | 13.37 | 12.69 | 13.27 | 312,084 | +0.41(+3.20%) |
Jan 30, 2008 | 12.87 | 13.12 | 12.84 | 12.86 | 279,023 | -0.10(-0.79%) |
Jan 29, 2008 | 12.89 | 12.96 | 12.79 | 12.96 | 198,018 | +0.11(+0.89%) |
Jan 28, 2008 | 12.65 | 12.85 | 12.55 | 12.85 | 247,751 | +0.16(+1.23%) |
Jan 25, 2008 | 13.01 | 13.02 | 12.63 | 12.69 | 320,634 | -0.21(-1.65%) |
Jan 24, 2008 | 12.85 | 12.93 | 12.79 | 12.91 | 389,649 | -0.04(-0.27%) |
Jan 23, 2008 | 12.19 | 12.94 | 12.19 | 12.94 | 386,911 | +0.43(+3.42%) |
Jan 22, 2008 | 11.84 | 12.62 | 11.67 | 12.51 | 390,561 | +0.14(+1.15%) |
Jan 21, 2008 | 12.46 | 12.63 | 12.31 | 12.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.46 | 12.63 | 12.31 | 12.37 | 646,867 | -0.01(-0.09%) |
Jan 17, 2008 | 12.61 | 12.67 | 12.38 | 12.38 | 461,738 | -0.20(-1.57%) |
Jan 16, 2008 | 12.38 | 12.74 | 12.38 | 12.58 | 381,217 | +0.15(+1.22%) |
Jan 15, 2008 | 12.54 | 12.56 | 12.41 | 12.43 | 750,097 | -0.25(-1.95%) |
Jan 14, 2008 | 12.66 | 12.69 | 12.57 | 12.68 | 157,410 | +0.08(+0.66%) |
Jan 11, 2008 | 12.78 | 12.78 | 12.57 | 12.59 | 280,602 | -0.30(-2.30%) |
Jan 10, 2008 | 12.57 | 12.99 | 12.57 | 12.89 | 445,769 | +0.18(+1.38%) |
Jan 09, 2008 | 12.58 | 12.71 | 12.35 | 12.71 | 868,269 | +0.14(+1.10%) |
Jan 08, 2008 | 12.87 | 12.96 | 12.58 | 12.58 | 242,732 | -0.27(-2.08%) |
Jan 07, 2008 | 12.83 | 12.93 | 12.70 | 12.84 | 521,052 | +0.07(+0.57%) |
Jan 04, 2008 | 12.99 | 13.00 | 12.76 | 12.77 | 430,712 | -0.34(-2.62%) |
Jan 03, 2008 | 13.29 | 13.29 | 13.09 | 13.12 | 269,195 | -0.17(-1.30%) |
Jan 02, 2008 | 13.58 | 13.58 | 13.28 | 13.29 | 748,272 | -0.26(-1.94%) |
Jan 01, 2008 | 13.62 | 13.65 | 13.53 | 13.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.62 | 13.65 | 13.53 | 13.55 | 137,791 | -0.07(-0.55%) |
Dec 28, 2007 | 13.75 | 13.75 | 13.62 | 13.63 | 149,882 | -0.01(-0.08%) |
Dec 27, 2007 | 13.83 | 13.83 | 13.63 | 13.64 | 376,417 | -0.21(-1.52%) |
Dec 26, 2007 | 13.86 | 13.86 | 13.76 | 13.85 | 241,819 | -0.08(-0.55%) |
Dec 24, 2007 | 13.81 | 13.92 | 13.81 | 13.92 | 133,228 | +0.14(+1.05%) |
Dec 21, 2007 | 13.78 | 13.82 | 13.72 | 13.78 | 397,405 | +0.19(+1.40%) |
Dec 20, 2007 | 13.61 | 13.62 | 13.45 | 13.59 | 213,075 | +0.01(+0.06%) |
Dec 19, 2007 | 13.61 | 13.67 | 13.53 | 13.58 | 219,462 | -0.09(-0.64%) |
Dec 18, 2007 | 13.64 | 13.70 | 13.51 | 13.67 | 564,854 | +0.10(+0.73%) |
Dec 17, 2007 | 13.62 | 13.70 | 13.56 | 13.57 | 679,832 | -0.14(-1.01%) |
Dec 14, 2007 | 13.74 | 13.83 | 13.69 | 13.71 | 780,666 | -0.18(-1.26%) |
Dec 13, 2007 | 13.85 | 13.93 | 13.73 | 13.88 | 2,474,773 | -0.06(-0.41%) |
Dec 12, 2007 | 14.27 | 14.27 | 13.81 | 13.94 | 509,190 | -0.02(-0.13%) |
Dec 11, 2007 | 14.31 | 14.34 | 13.96 | 13.96 | 141,441 | -0.36(-2.54%) |
Dec 10, 2007 | 14.34 | 14.34 | 14.24 | 14.32 | 202,124 | +0.03(+0.23%) |
Dec 07, 2007 | 14.28 | 14.33 | 14.25 | 14.29 | 1,236,474 | +0.06(+0.40%) |
Dec 06, 2007 | 14.09 | 14.25 | 14.03 | 14.23 | 431,169 | +0.16(+1.11%) |
Dec 05, 2007 | 14.16 | 14.16 | 14.01 | 14.08 | 217,181 | -0.02(-0.12%) |
Dec 04, 2007 | 14.02 | 14.13 | 13.98 | 14.09 | 549,797 | -0.03(-0.22%) |